30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 3 | 20240416 | 190500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 4 | 20240416 | 190400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 5 | 20240416 | 190300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 6 | 20240416 | 190200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 7 | 20240416 | 190100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 8 | 20240416 | 190000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 9 | 20240416 | 185900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 10 | 20240416 | 185800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 11 | 20240416 | 185700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 12 | 20240416 | 185600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 13 | 20240416 | 185500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 14 | 20240416 | 185400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 15 | 20240416 | 185300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 16 | 20240416 | 185200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 17 | 20240416 | 185100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 18 | 20240416 | 185000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 19 | 20240416 | 184900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 20 | 20240416 | 184800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 21 | 20240416 | 184700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 22 | 20240416 | 184600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 23 | 20240416 | 184500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 24 | 20240416 | 184400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 25 | 20240416 | 184300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 26 | 20240416 | 184200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 27 | 20240416 | 184100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 28 | 20240416 | 184000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 29 | 20240416 | 183900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 30 | 20240416 | 183800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 31 | 20240416 | 183700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 32 | 20240416 | 183600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 33 | 20240416 | 183500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 34 | 20240416 | 183400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 35 | 20240416 | 183300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 36 | 20240416 | 183200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 37 | 20240416 | 183100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 38 | 20240416 | 183000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 39 | 20240416 | 182900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 40 | 20240416 | 182800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 41 | 20240416 | 182700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 42 | 20240416 | 182600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 43 | 20240416 | 182500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 44 | 20240416 | 182400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 45 | 20240416 | 182300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 46 | 20240416 | 182200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 47 | 20240416 | 182100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 48 | 20240416 | 182000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 49 | 20240416 | 181900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 50 | 20240416 | 181800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 51 | 20240416 | 181700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 52 | 20240416 | 181600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 53 | 20240416 | 181500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 54 | 20240416 | 181400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 55 | 20240416 | 181300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 56 | 20240416 | 181200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 57 | 20240416 | 181100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 58 | 20240416 | 181000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 59 | 20240416 | 180900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 60 | 20240416 | 180800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 61 | 20240416 | 180700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 62 | 20240416 | 180600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 63 | 20240416 | 180500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 64 | 20240416 | 180400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 65 | 20240416 | 180300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 66 | 20240416 | 180200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 67 | 20240416 | 180100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 68 | 20240416 | 180000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 69 | 20240416 | 175900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 70 | 20240416 | 175800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 71 | 20240416 | 175700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 72 | 20240416 | 175600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 73 | 20240416 | 175500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 74 | 20240416 | 175400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 75 | 20240416 | 175300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 76 | 20240416 | 175200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 77 | 20240416 | 175100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 78 | 20240416 | 175000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 79 | 20240416 | 174900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 80 | 20240416 | 174800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 81 | 20240416 | 174700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 82 | 20240416 | 174600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 83 | 20240416 | 174500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 84 | 20240416 | 174400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 85 | 20240416 | 174300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 86 | 20240416 | 174200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 87 | 20240416 | 174100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 88 | 20240416 | 174000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 89 | 20240416 | 173900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 90 | 20240416 | 173800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 91 | 20240416 | 173700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 92 | 20240416 | 173600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 93 | 20240416 | 173500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 94 | 20240416 | 173400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 95 | 20240416 | 173300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 96 | 20240416 | 173200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 97 | 20240416 | 173100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 98 | 20240416 | 173000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 99 | 20240416 | 172900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 100 | 20240416 | 172800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 101 | 20240416 | 172700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 102 | 20240416 | 172600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 103 | 20240416 | 172500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 104 | 20240416 | 172400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 105 | 20240416 | 172300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 106 | 20240416 | 172200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 107 | 20240416 | 172100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 108 | 20240416 | 172000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 109 | 20240416 | 171900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 110 | 20240416 | 171800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 111 | 20240416 | 171700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 112 | 20240416 | 171600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 113 | 20240416 | 171500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 114 | 20240416 | 171400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 115 | 20240416 | 171300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 116 | 20240416 | 171200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 117 | 20240416 | 171100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 118 | 20240416 | 171000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 119 | 20240416 | 170900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 120 | 20240416 | 170800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 121 | 20240416 | 170700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 122 | 20240416 | 170600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 123 | 20240416 | 170500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 124 | 20240416 | 170400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 125 | 20240416 | 170300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 126 | 20240416 | 170200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 127 | 20240416 | 170100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 128 | 20240416 | 170000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 129 | 20240416 | 165900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 130 | 20240416 | 165800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 131 | 20240416 | 165700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 132 | 20240416 | 165600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 133 | 20240416 | 165500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 134 | 20240416 | 165400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 135 | 20240416 | 165300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 136 | 20240416 | 165200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 137 | 20240416 | 165100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 138 | 20240416 | 165000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 139 | 20240416 | 164900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 140 | 20240416 | 164800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 141 | 20240416 | 164700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 142 | 20240416 | 164600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 143 | 20240416 | 164500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 144 | 20240416 | 164400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 145 | 20240416 | 164300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 146 | 20240416 | 164200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 147 | 20240416 | 164100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 148 | 20240416 | 164000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 149 | 20240416 | 163900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 150 | 20240416 | 163800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 151 | 20240416 | 163700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 152 | 20240416 | 163600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 153 | 20240416 | 163500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 154 | 20240416 | 163400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 155 | 20240416 | 163300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 156 | 20240416 | 163200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 157 | 20240416 | 163100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 158 | 20240416 | 163000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 159 | 20240416 | 162900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 160 | 20240416 | 162800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 161 | 20240416 | 162700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 162 | 20240416 | 162600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 163 | 20240416 | 162500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 164 | 20240416 | 162400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 165 | 20240416 | 162300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 166 | 20240416 | 162200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 167 | 20240416 | 162100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 168 | 20240416 | 162000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 169 | 20240416 | 161900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 170 | 20240416 | 161800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 171 | 20240416 | 161700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 172 | 20240416 | 161600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 173 | 20240416 | 161500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 174 | 20240416 | 161400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 175 | 20240416 | 161300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 176 | 20240416 | 161200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 177 | 20240416 | 161100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 178 | 20240416 | 161000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 179 | 20240416 | 160900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 180 | 20240416 | 160800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 181 | 20240416 | 160700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 182 | 20240416 | 160600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 183 | 20240416 | 160500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 184 | 20240416 | 160400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 185 | 20240416 | 160300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 186 | 20240416 | 160200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 187 | 20240416 | 160100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 188 | 20240416 | 160000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20240416 | 155900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20240416 | 155800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20240416 | 155700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20240416 | 155600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20240416 | 155500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20240416 | 155400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20240416 | 155300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20240416 | 155200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20240416 | 155100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20240416 | 155000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 199 | 20240416 | 154900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 200 | 20240416 | 154800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 201 | 20240416 | 154700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 202 | 20240416 | 154600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 203 | 20240416 | 154500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 204 | 20240416 | 154400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 205 | 20240416 | 154300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 206 | 20240416 | 154200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 207 | 20240416 | 154100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 208 | 20240416 | 154000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 209 | 20240416 | 153900 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 210 | 20240416 | 153800 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 211 | 20240416 | 153700 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 212 | 20240416 | 153600 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 213 | 20240416 | 153500 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 214 | 20240416 | 153400 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 215 | 20240416 | 153300 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 216 | 20240416 | 153200 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 217 | 20240416 | 153100 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 0 |
| 218 | 20240416 | 153000 | 2868085895 | 3365 | 3365 | 3365 | 3365 | 5716 |
| 219 | 20240416 | 152900 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20240416 | 152800 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20240416 | 152700 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20240416 | 152600 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20240416 | 152500 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20240416 | 152400 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20240416 | 152300 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20240416 | 152200 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20240416 | 152100 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20240416 | 152000 | 2848851555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20240416 | 151900 | 2848851555 | 3350 | 3360 | 3365 | 3350 | 6499 |
| 230 | 20240416 | 151800 | 2827021585 | 3345 | 3350 | 3355 | 3345 | 1506 |
| 231 | 20240416 | 151700 | 2821978185 | 3350 | 3350 | 3355 | 3350 | 2266 |
| 232 | 20240416 | 151600 | 2814386825 | 3350 | 3350 | 3350 | 3350 | 1285 |
| 233 | 20240416 | 151500 | 2810082075 | 3350 | 3350 | 3355 | 3350 | 326 |
| 234 | 20240416 | 151400 | 2808989900 | 3355 | 3355 | 3355 | 3350 | 2290 |
| 235 | 20240416 | 151300 | 2801307810 | 3360 | 3360 | 3360 | 3360 | 5625 |
| 236 | 20240416 | 151200 | 2782407810 | 3370 | 3355 | 3370 | 3355 | 1009 |
| 237 | 20240416 | 151100 | 2779018615 | 3355 | 3355 | 3355 | 3355 | 285 |
| 238 | 20240416 | 151000 | 2778062440 | 3355 | 3355 | 3370 | 3355 | 1111 |
| 239 | 20240416 | 150900 | 2774327920 | 3360 | 3350 | 3360 | 3350 | 2699 |
| 240 | 20240416 | 150800 | 2765271055 | 3350 | 3350 | 3355 | 3345 | 1159 |
| 241 | 20240416 | 150700 | 2761389410 | 3350 | 3345 | 3350 | 3340 | 1239 |
| 242 | 20240416 | 150600 | 2757242590 | 3345 | 3340 | 3345 | 3340 | 883 |
| 243 | 20240416 | 150500 | 2754292260 | 3340 | 3340 | 3350 | 3340 | 901 |
| 244 | 20240416 | 150400 | 2751281470 | 3340 | 3340 | 3345 | 3340 | 560 |
| 245 | 20240416 | 150300 | 2749411060 | 3340 | 3340 | 3340 | 3340 | 420 |
| 246 | 20240416 | 150200 | 2748008260 | 3340 | 3345 | 3345 | 3340 | 576 |
| 247 | 20240416 | 150100 | 2746084030 | 3345 | 3345 | 3345 | 3340 | 310 |
| 248 | 20240416 | 150000 | 2745047530 | 3345 | 3345 | 3345 | 3345 | 653 |
| 249 | 20240416 | 145900 | 2742863245 | 3345 | 3345 | 3350 | 3345 | 483 |
| 250 | 20240416 | 145800 | 2741247605 | 3345 | 3345 | 3350 | 3345 | 695 |
| 251 | 20240416 | 145700 | 2738922380 | 3345 | 3350 | 3350 | 3340 | 609 |
| 252 | 20240416 | 145600 | 2736884660 | 3350 | 3345 | 3355 | 3345 | 1238 |
| 253 | 20240416 | 145500 | 2732737805 | 3345 | 3345 | 3350 | 3345 | 595 |
| 254 | 20240416 | 145400 | 2730747030 | 3345 | 3350 | 3355 | 3345 | 636 |
| 255 | 20240416 | 145300 | 2728617540 | 3350 | 3340 | 3350 | 3340 | 387 |
| 256 | 20240416 | 145200 | 2727323415 | 3340 | 3345 | 3355 | 3340 | 936 |
| 257 | 20240416 | 145100 | 2724192110 | 3355 | 3335 | 3395 | 3335 | 15843 |
| 258 | 20240416 | 145000 | 2670873240 | 3335 | 3335 | 3335 | 3335 | 670 |
| 259 | 20240416 | 144900 | 2668638790 | 3335 | 3335 | 3340 | 3335 | 678 |
| 260 | 20240416 | 144800 | 2666377000 | 3335 | 3335 | 3340 | 3335 | 1062 |
| 261 | 20240416 | 144700 | 2662835170 | 3335 | 3335 | 3335 | 3335 | 471 |
| 262 | 20240416 | 144600 | 2661264385 | 3340 | 3335 | 3340 | 3335 | 2560 |
| 263 | 20240416 | 144500 | 2652714805 | 3335 | 3335 | 3340 | 3335 | 374 |
| 264 | 20240416 | 144400 | 2651467510 | 3335 | 3340 | 3340 | 3335 | 5660 |
| 265 | 20240416 | 144300 | 2632568110 | 3340 | 3340 | 3345 | 3340 | 635 |
| 266 | 20240416 | 144200 | 2630447110 | 3340 | 3340 | 3340 | 3340 | 585 |
| 267 | 20240416 | 144100 | 2628493210 | 3340 | 3340 | 3340 | 3335 | 485 |
| 268 | 20240416 | 144000 | 2626874655 | 3340 | 3335 | 3340 | 3335 | 288 |
| 269 | 20240416 | 143900 | 2625914090 | 3335 | 3335 | 3335 | 3335 | 453 |
| 270 | 20240416 | 143800 | 2624403335 | 3335 | 3335 | 3340 | 3335 | 671 |
| 271 | 20240416 | 143700 | 2622165245 | 3335 | 3335 | 3335 | 3335 | 372 |
| 272 | 20240416 | 143600 | 2620924625 | 3335 | 3340 | 3340 | 3335 | 445 |
| 273 | 20240416 | 143500 | 2619439530 | 3345 | 3335 | 3345 | 3335 | 343 |
| 274 | 20240416 | 143400 | 2618295075 | 3335 | 3330 | 3335 | 3330 | 588 |
| 275 | 20240416 | 143300 | 2616335605 | 3330 | 3330 | 3340 | 3330 | 2065 |
| 276 | 20240416 | 143200 | 2609449590 | 3330 | 3330 | 3330 | 3330 | 563 |
| 277 | 20240416 | 143100 | 2607574800 | 3330 | 3335 | 3335 | 3330 | 1922 |
| 278 | 20240416 | 143000 | 2601170575 | 3335 | 3340 | 3340 | 3335 | 448 |
| 279 | 20240416 | 142900 | 2599676135 | 3340 | 3340 | 3340 | 3340 | 400 |
| 280 | 20240416 | 142800 | 2598340135 | 3340 | 3340 | 3345 | 3340 | 567 |
| 281 | 20240416 | 142700 | 2596446105 | 3340 | 3340 | 3345 | 3340 | 659 |
| 282 | 20240416 | 142600 | 2594244795 | 3335 | 3340 | 3340 | 3335 | 516 |
| 283 | 20240416 | 142500 | 2592522115 | 3340 | 3340 | 3340 | 3340 | 289 |
| 284 | 20240416 | 142400 | 2591556855 | 3340 | 3340 | 3340 | 3340 | 1129 |
| 285 | 20240416 | 142300 | 2587785995 | 3340 | 3350 | 3350 | 3340 | 286 |
| 286 | 20240416 | 142200 | 2586829560 | 3350 | 3355 | 3355 | 3350 | 1084 |
| 287 | 20240416 | 142100 | 2583197365 | 3355 | 3345 | 3355 | 3345 | 1001 |
| 288 | 20240416 | 142000 | 2579844645 | 3345 | 3345 | 3350 | 3345 | 1610 |
| 289 | 20240416 | 141900 | 2574452815 | 3340 | 3340 | 3340 | 3340 | 374 |
| 290 | 20240416 | 141800 | 2573203655 | 3340 | 3345 | 3345 | 3340 | 656 |
| 291 | 20240416 | 141700 | 2571012165 | 3345 | 3340 | 3345 | 3340 | 400 |
| 292 | 20240416 | 141600 | 2569676090 | 3340 | 3335 | 3340 | 3335 | 644 |
| 293 | 20240416 | 141500 | 2567527110 | 3335 | 3335 | 3335 | 3335 | 300 |
| 294 | 20240416 | 141400 | 2566526610 | 3335 | 3340 | 3340 | 3335 | 538 |
| 295 | 20240416 | 141300 | 2564732205 | 3340 | 3335 | 3340 | 3335 | 903 |
| 296 | 20240416 | 141200 | 2561719975 | 3335 | 3335 | 3340 | 3335 | 453 |
| 297 | 20240416 | 141100 | 2560209210 | 3340 | 3340 | 3345 | 3335 | 680 |
| 298 | 20240416 | 141000 | 2557938005 | 3345 | 3340 | 3345 | 3340 | 406 |
| 299 | 20240416 | 140900 | 2556581960 | 3340 | 3340 | 3345 | 3340 | 498 |
| 300 | 20240416 | 140800 | 2554918635 | 3345 | 3340 | 3345 | 3340 | 397 |
| 301 | 20240416 | 140700 | 2553592635 | 3340 | 3340 | 3340 | 3340 | 584 |
| 302 | 20240416 | 140600 | 2551642075 | 3340 | 3340 | 3340 | 3340 | 293 |
| 303 | 20240416 | 140500 | 2550663455 | 3345 | 3340 | 3345 | 3340 | 377 |
| 304 | 20240416 | 140400 | 2549404200 | 3340 | 3345 | 3345 | 3340 | 205 |
| 305 | 20240416 | 140300 | 2548718755 | 3340 | 3345 | 3350 | 3340 | 1512 |
| 306 | 20240416 | 140200 | 2543656250 | 3345 | 3335 | 3345 | 3330 | 1314 |
| 307 | 20240416 | 140100 | 2539271220 | 3335 | 3335 | 3340 | 3330 | 1557 |
| 308 | 20240416 | 140000 | 2534079930 | 3335 | 3335 | 3340 | 3335 | 438 |
| 309 | 20240416 | 135900 | 2532618865 | 3340 | 3340 | 3340 | 3335 | 1155 |
| 310 | 20240416 | 135800 | 2528765110 | 3340 | 3340 | 3345 | 3340 | 669 |
| 311 | 20240416 | 135700 | 2526530530 | 3340 | 3340 | 3345 | 3340 | 1230 |
| 312 | 20240416 | 135600 | 2522422325 | 3345 | 3340 | 3345 | 3335 | 425 |
| 313 | 20240416 | 135500 | 2521003075 | 3345 | 3340 | 3345 | 3340 | 590 |
| 314 | 20240416 | 135400 | 2519032135 | 3345 | 3340 | 3345 | 3335 | 363 |
| 315 | 20240416 | 135300 | 2517819345 | 3340 | 3345 | 3345 | 3340 | 629 |
| 316 | 20240416 | 135200 | 2515717355 | 3345 | 3335 | 3345 | 3335 | 680 |
| 317 | 20240416 | 135100 | 2513446160 | 3335 | 3335 | 3340 | 3335 | 701 |
| 318 | 20240416 | 135000 | 2511106740 | 3340 | 3340 | 3340 | 3330 | 2174 |
| 319 | 20240416 | 134900 | 2503850760 | 3340 | 3335 | 3340 | 3325 | 933 |
| 320 | 20240416 | 134800 | 2500741690 | 3335 | 3335 | 3340 | 3325 | 3278 |
| 321 | 20240416 | 134700 | 2489809275 | 3335 | 3330 | 3340 | 3330 | 2223 |
| 322 | 20240416 | 134600 | 2482405170 | 3330 | 3335 | 3335 | 3330 | 1605 |
| 323 | 20240416 | 134500 | 2477053390 | 3340 | 3335 | 3350 | 3330 | 4168 |
| 324 | 20240416 | 134400 | 2463158045 | 3335 | 3345 | 3350 | 3335 | 28025 |
| 325 | 20240416 | 134300 | 2369647790 | 3350 | 3355 | 3360 | 3350 | 11708 |
| 326 | 20240416 | 134200 | 2330405790 | 3355 | 3360 | 3360 | 3355 | 685 |
| 327 | 20240416 | 134100 | 2328107275 | 3360 | 3355 | 3360 | 3355 | 1890 |
| 328 | 20240416 | 134000 | 2321758605 | 3355 | 3360 | 3360 | 3355 | 628 |
| 329 | 20240416 | 133900 | 2319649340 | 3360 | 3360 | 3365 | 3360 | 6158 |
| 330 | 20240416 | 133800 | 2298950760 | 3360 | 3360 | 3360 | 3360 | 469 |
| 331 | 20240416 | 133700 | 2297374920 | 3360 | 3375 | 3375 | 3360 | 4058 |
| 332 | 20240416 | 133600 | 2283720625 | 3370 | 3370 | 3370 | 3370 | 270 |
| 333 | 20240416 | 133500 | 2282810725 | 3380 | 3370 | 3380 | 3370 | 117 |
| 334 | 20240416 | 133400 | 2282416165 | 3370 | 3370 | 3370 | 3370 | 14 |
| 335 | 20240416 | 133300 | 2282368985 | 3370 | 3370 | 3370 | 3370 | 3 |
| 336 | 20240416 | 133200 | 2282358875 | 3370 | 3370 | 3370 | 3365 | 25 |
| 337 | 20240416 | 133100 | 2282274635 | 3365 | 3365 | 3365 | 3365 | 15 |
| 338 | 20240416 | 133000 | 2282224160 | 3370 | 3370 | 3370 | 3370 | 6 |
| 339 | 20240416 | 132900 | 2282203940 | 3370 | 3370 | 3370 | 3370 | 108 |
| 340 | 20240416 | 132800 | 2281839980 | 3380 | 3380 | 3380 | 3380 | 60 |
| 341 | 20240416 | 132700 | 2281637180 | 3370 | 3370 | 3370 | 3370 | 0 |
| 342 | 20240416 | 132600 | 2281637180 | 3370 | 3370 | 3380 | 3370 | 112 |
| 343 | 20240416 | 132500 | 2281259730 | 3375 | 3375 | 3375 | 3375 | 598 |
| 344 | 20240416 | 132400 | 2279241480 | 3375 | 3375 | 3375 | 3375 | 10 |
| 345 | 20240416 | 132300 | 2279207730 | 3365 | 3365 | 3365 | 3365 | 376 |
| 346 | 20240416 | 132200 | 2277942490 | 3365 | 3365 | 3365 | 3365 | 305 |
| 347 | 20240416 | 132100 | 2276916165 | 3365 | 3370 | 3370 | 3365 | 1736 |
| 348 | 20240416 | 132000 | 2271067505 | 3375 | 3380 | 3380 | 3375 | 553 |
| 349 | 20240416 | 131900 | 2269199780 | 3380 | 3380 | 3380 | 3380 | 0 |
| 350 | 20240416 | 131800 | 2269199780 | 3380 | 3380 | 3380 | 3380 | 405 |
| 351 | 20240416 | 131700 | 2267830880 | 3380 | 3380 | 3380 | 3380 | 700 |
| 352 | 20240416 | 131600 | 2265464880 | 3380 | 3380 | 3380 | 3380 | 0 |
| 353 | 20240416 | 131500 | 2265464880 | 3380 | 3385 | 3385 | 3380 | 28 |
| 354 | 20240416 | 131400 | 2265370225 | 3385 | 3380 | 3385 | 3380 | 69 |
| 355 | 20240416 | 131300 | 2265136755 | 3380 | 3385 | 3385 | 3380 | 70 |
| 356 | 20240416 | 131200 | 2264900135 | 3375 | 3380 | 3380 | 3375 | 1679 |
| 357 | 20240416 | 131100 | 2259228190 | 3385 | 3380 | 3385 | 3380 | 83 |
| 358 | 20240416 | 131000 | 2258947645 | 3380 | 3380 | 3380 | 3380 | 627 |
| 359 | 20240416 | 130900 | 2256828385 | 3380 | 3390 | 3390 | 3380 | 1274 |
| 360 | 20240416 | 130800 | 2252511655 | 3380 | 3380 | 3380 | 3380 | 3 |
| 361 | 20240416 | 130700 | 2252501515 | 3380 | 3380 | 3380 | 3380 | 0 |
| 362 | 20240416 | 130600 | 2252501515 | 3380 | 3380 | 3380 | 3380 | 614 |
| 363 | 20240416 | 130500 | 2250426195 | 3380 | 3380 | 3380 | 3380 | 20 |
| 364 | 20240416 | 130400 | 2250358595 | 3390 | 3380 | 3390 | 3380 | 52 |
| 365 | 20240416 | 130300 | 2250182775 | 3385 | 3385 | 3385 | 3385 | 70 |
| 366 | 20240416 | 130200 | 2249945825 | 3385 | 3385 | 3385 | 3385 | 208 |
| 367 | 20240416 | 130100 | 2249241745 | 3385 | 3385 | 3385 | 3385 | 615 |
| 368 | 20240416 | 130000 | 2247159970 | 3385 | 3385 | 3385 | 3385 | 2748 |
| 369 | 20240416 | 125900 | 2237857990 | 3385 | 3385 | 3385 | 3385 | 2839 |
| 370 | 20240416 | 125800 | 2228247975 | 3375 | 3375 | 3375 | 3375 | 165 |
| 371 | 20240416 | 125700 | 2227691100 | 3375 | 3375 | 3375 | 3375 | 28 |
| 372 | 20240416 | 125600 | 2227596600 | 3365 | 3370 | 3370 | 3365 | 2963 |
| 373 | 20240416 | 125500 | 2217624360 | 3370 | 3380 | 3380 | 3370 | 756 |
| 374 | 20240416 | 125400 | 2215071965 | 3380 | 3385 | 3385 | 3380 | 1581 |
| 375 | 20240416 | 125300 | 2209720380 | 3390 | 3385 | 3390 | 3385 | 2416 |
| 376 | 20240416 | 125200 | 2201542105 | 3390 | 3390 | 3390 | 3390 | 147 |
| 377 | 20240416 | 125100 | 2201043775 | 3390 | 3390 | 3390 | 3390 | 589 |
| 378 | 20240416 | 125000 | 2199047065 | 3390 | 3385 | 3390 | 3385 | 45 |
| 379 | 20240416 | 124900 | 2198894595 | 3390 | 3385 | 3390 | 3385 | 118 |
| 380 | 20240416 | 124800 | 2198494775 | 3385 | 3380 | 3385 | 3380 | 733 |
| 381 | 20240416 | 124700 | 2196013845 | 3380 | 3380 | 3385 | 3380 | 2246 |
| 382 | 20240416 | 124600 | 2188413205 | 3380 | 3370 | 3380 | 3370 | 1005 |
| 383 | 20240416 | 124500 | 2185024045 | 3370 | 3370 | 3370 | 3370 | 287 |
| 384 | 20240416 | 124400 | 2184056855 | 3370 | 3380 | 3380 | 3370 | 1032 |
| 385 | 20240416 | 124300 | 2180578965 | 3385 | 3385 | 3385 | 3385 | 0 |
| 386 | 20240416 | 124200 | 2180578965 | 3385 | 3380 | 3385 | 3375 | 1356 |
| 387 | 20240416 | 124100 | 2176002380 | 3375 | 3375 | 3375 | 3375 | 0 |
| 388 | 20240416 | 124000 | 2176002380 | 3375 | 3375 | 3375 | 3375 | 682 |
| 389 | 20240416 | 123900 | 2173700630 | 3370 | 3375 | 3375 | 3370 | 427 |
| 390 | 20240416 | 123800 | 2172261625 | 3375 | 3375 | 3375 | 3370 | 605 |
| 391 | 20240416 | 123700 | 2170221750 | 3370 | 3370 | 3370 | 3370 | 663 |
| 392 | 20240416 | 123600 | 2167987440 | 3370 | 3375 | 3375 | 3370 | 330 |
| 393 | 20240416 | 123500 | 2166874825 | 3375 | 3375 | 3375 | 3375 | 213 |
| 394 | 20240416 | 123400 | 2166155950 | 3375 | 3375 | 3375 | 3375 | 600 |
| 395 | 20240416 | 123300 | 2164130950 | 3370 | 3370 | 3370 | 3370 | 124 |
| 396 | 20240416 | 123200 | 2163713070 | 3375 | 3375 | 3375 | 3375 | 41 |
| 397 | 20240416 | 123100 | 2163574695 | 3375 | 3370 | 3375 | 3370 | 109 |
| 398 | 20240416 | 123000 | 2163206895 | 3375 | 3375 | 3375 | 3375 | 707 |
| 399 | 20240416 | 122900 | 2160820770 | 3380 | 3380 | 3380 | 3380 | 303 |
| 400 | 20240416 | 122800 | 2159796630 | 3375 | 3375 | 3375 | 3375 | 14 |
| 401 | 20240416 | 122700 | 2159749380 | 3380 | 3375 | 3380 | 3375 | 24 |
| 402 | 20240416 | 122600 | 2159668275 | 3375 | 3375 | 3375 | 3375 | 5 |
| 403 | 20240416 | 122500 | 2159651400 | 3375 | 3375 | 3375 | 3375 | 15 |
| 404 | 20240416 | 122400 | 2159600775 | 3380 | 3380 | 3380 | 3380 | 5 |
| 405 | 20240416 | 122300 | 2159583875 | 3375 | 3375 | 3375 | 3375 | 30 |
| 406 | 20240416 | 122200 | 2159482625 | 3375 | 3380 | 3380 | 3375 | 35 |
| 407 | 20240416 | 122100 | 2159364400 | 3375 | 3385 | 3385 | 3370 | 5473 |
| 408 | 20240416 | 122000 | 2140892370 | 3385 | 3385 | 3385 | 3385 | 14 |
| 409 | 20240416 | 121900 | 2140844980 | 3385 | 3385 | 3385 | 3385 | 0 |
| 410 | 20240416 | 121800 | 2140844980 | 3385 | 3385 | 3385 | 3385 | 21 |
| 411 | 20240416 | 121700 | 2140773895 | 3390 | 3385 | 3390 | 3385 | 770 |
| 412 | 20240416 | 121600 | 2138167420 | 3385 | 3385 | 3385 | 3385 | 1071 |
| 413 | 20240416 | 121500 | 2134542085 | 3385 | 3385 | 3385 | 3385 | 101 |
| 414 | 20240416 | 121400 | 2134200200 | 3385 | 3390 | 3390 | 3385 | 21 |
| 415 | 20240416 | 121300 | 2134129085 | 3390 | 3390 | 3390 | 3390 | 30 |
| 416 | 20240416 | 121200 | 2134027385 | 3390 | 3395 | 3395 | 3390 | 4147 |
| 417 | 20240416 | 121100 | 2119961045 | 3385 | 3390 | 3390 | 3385 | 2337 |
| 418 | 20240416 | 121000 | 2112041120 | 3395 | 3395 | 3395 | 3395 | 1 |
| 419 | 20240416 | 120900 | 2112037725 | 3395 | 3380 | 3400 | 3380 | 6912 |
| 420 | 20240416 | 120800 | 2088603895 | 3385 | 3370 | 3385 | 3370 | 5910 |
| 421 | 20240416 | 120700 | 2068646220 | 3365 | 3365 | 3365 | 3365 | 1740 |
| 422 | 20240416 | 120600 | 2062791120 | 3365 | 3360 | 3365 | 3360 | 615 |
| 423 | 20240416 | 120500 | 2060721720 | 3360 | 3360 | 3365 | 3360 | 454 |
| 424 | 20240416 | 120400 | 2059196205 | 3360 | 3365 | 3365 | 3360 | 301 |
| 425 | 20240416 | 120300 | 2058184840 | 3365 | 3360 | 3365 | 3360 | 379 |
| 426 | 20240416 | 120200 | 2056909850 | 3360 | 3360 | 3360 | 3360 | 3 |
| 427 | 20240416 | 120100 | 2056899770 | 3360 | 3360 | 3360 | 3360 | 3 |
| 428 | 20240416 | 120000 | 2056889690 | 3355 | 3355 | 3355 | 3355 | 19 |
| 429 | 20240416 | 115900 | 2056825945 | 3365 | 3365 | 3365 | 3365 | 235 |
| 430 | 20240416 | 115800 | 2056035170 | 3365 | 3355 | 3365 | 3355 | 2235 |
| 431 | 20240416 | 115700 | 2048533745 | 3355 | 3360 | 3360 | 3355 | 1290 |
| 432 | 20240416 | 115600 | 2044203295 | 3355 | 3355 | 3355 | 3355 | 0 |
| 433 | 20240416 | 115500 | 2044203295 | 3355 | 3355 | 3355 | 3355 | 860 |
| 434 | 20240416 | 115400 | 2041317995 | 3355 | 3365 | 3365 | 3355 | 800 |
| 435 | 20240416 | 115300 | 2038630805 | 3365 | 3365 | 3365 | 3365 | 0 |
| 436 | 20240416 | 115200 | 2038630805 | 3365 | 3370 | 3370 | 3365 | 486 |
| 437 | 20240416 | 115100 | 2036993665 | 3370 | 3370 | 3370 | 3370 | 0 |
| 438 | 20240416 | 115000 | 2036993665 | 3370 | 3370 | 3370 | 3370 | 3 |
| 439 | 20240416 | 114900 | 2036983555 | 3360 | 3365 | 3365 | 3360 | 40 |
| 440 | 20240416 | 114800 | 2036849030 | 3365 | 3370 | 3370 | 3365 | 1016 |
| 441 | 20240416 | 114700 | 2033430180 | 3370 | 3365 | 3370 | 3365 | 245 |
| 442 | 20240416 | 114600 | 2032605600 | 3365 | 3365 | 3370 | 3365 | 4611 |
| 443 | 20240416 | 114500 | 2017078695 | 3370 | 3365 | 3370 | 3365 | 861 |
| 444 | 20240416 | 114400 | 2014181405 | 3365 | 3360 | 3365 | 3360 | 53 |
| 445 | 20240416 | 114300 | 2014003175 | 3360 | 3365 | 3365 | 3360 | 2172 |
| 446 | 20240416 | 114200 | 2006704830 | 3360 | 3355 | 3360 | 3350 | 3172 |
| 447 | 20240416 | 114100 | 1996076310 | 3360 | 3360 | 3360 | 3350 | 11754 |
| 448 | 20240416 | 114000 | 1956641700 | 3360 | 3355 | 3360 | 3355 | 10 |
| 449 | 20240416 | 113900 | 1956608125 | 3360 | 3360 | 3360 | 3360 | 951 |
| 450 | 20240416 | 113800 | 1953412765 | 3360 | 3360 | 3365 | 3360 | 1903 |
| 451 | 20240416 | 113700 | 1947018535 | 3365 | 3360 | 3365 | 3360 | 276 |
| 452 | 20240416 | 113600 | 1946090295 | 3370 | 3360 | 3370 | 3360 | 310 |
| 453 | 20240416 | 113500 | 1945047165 | 3360 | 3360 | 3360 | 3360 | 141 |
| 454 | 20240416 | 113400 | 1944573405 | 3360 | 3370 | 3370 | 3360 | 80 |
| 455 | 20240416 | 113300 | 1944304595 | 3370 | 3365 | 3370 | 3360 | 10642 |
| 456 | 20240416 | 113200 | 1908537105 | 3365 | 3370 | 3370 | 3360 | 581 |
| 457 | 20240416 | 113100 | 1906584290 | 3370 | 3370 | 3370 | 3370 | 0 |
| 458 | 20240416 | 113000 | 1906584290 | 3370 | 3370 | 3370 | 3360 | 705 |
| 459 | 20240416 | 112900 | 1904214330 | 3370 | 3365 | 3370 | 3360 | 1893 |
| 460 | 20240416 | 112800 | 1897849620 | 3370 | 3365 | 3370 | 3360 | 3481 |
| 461 | 20240416 | 112700 | 1886126195 | 3360 | 3365 | 3365 | 3360 | 153 |
| 462 | 20240416 | 112600 | 1885611425 | 3365 | 3365 | 3365 | 3365 | 302 |
| 463 | 20240416 | 112500 | 1884595195 | 3365 | 3360 | 3365 | 3360 | 191 |
| 464 | 20240416 | 112400 | 1883952550 | 3365 | 3360 | 3365 | 3360 | 142 |
| 465 | 20240416 | 112300 | 1883474925 | 3360 | 3360 | 3360 | 3360 | 224 |
| 466 | 20240416 | 112200 | 1882722285 | 3360 | 3360 | 3360 | 3360 | 669 |
| 467 | 20240416 | 112100 | 1880474445 | 3360 | 3370 | 3370 | 3360 | 332 |
| 468 | 20240416 | 112000 | 1879358605 | 3370 | 3370 | 3370 | 3370 | 12 |
| 469 | 20240416 | 111900 | 1879318165 | 3360 | 3370 | 3370 | 3360 | 2555 |
| 470 | 20240416 | 111800 | 1870720975 | 3370 | 3370 | 3370 | 3370 | 453 |
| 471 | 20240416 | 111700 | 1869194365 | 3370 | 3370 | 3370 | 3370 | 1732 |
| 472 | 20240416 | 111600 | 1863357525 | 3370 | 3370 | 3370 | 3370 | 24 |
| 473 | 20240416 | 111500 | 1863276645 | 3370 | 3370 | 3370 | 3370 | 100 |
| 474 | 20240416 | 111400 | 1862939645 | 3370 | 3370 | 3370 | 3370 | 1030 |
| 475 | 20240416 | 111300 | 1859468545 | 3370 | 3375 | 3375 | 3370 | 126 |
| 476 | 20240416 | 111200 | 1859043665 | 3375 | 3375 | 3375 | 3375 | 0 |
| 477 | 20240416 | 111100 | 1859043665 | 3375 | 3375 | 3375 | 3370 | 694 |
| 478 | 20240416 | 111000 | 1856701500 | 3370 | 3375 | 3375 | 3370 | 5436 |
| 479 | 20240416 | 110900 | 1838381500 | 3375 | 3375 | 3375 | 3375 | 21 |
| 480 | 20240416 | 110800 | 1838310625 | 3370 | 3370 | 3375 | 3370 | 54 |
| 481 | 20240416 | 110700 | 1838128490 | 3375 | 3375 | 3375 | 3370 | 2275 |
| 482 | 20240416 | 110600 | 1830460120 | 3375 | 3375 | 3375 | 3375 | 755 |
| 483 | 20240416 | 110500 | 1827911995 | 3375 | 3380 | 3380 | 3370 | 801 |
| 484 | 20240416 | 110400 | 1825206850 | 3375 | 3375 | 3375 | 3370 | 1063 |
| 485 | 20240416 | 110300 | 1821624225 | 3375 | 3380 | 3380 | 3375 | 1053 |
| 486 | 20240416 | 110200 | 1818069675 | 3375 | 3375 | 3380 | 3375 | 471 |
| 487 | 20240416 | 110100 | 1816477855 | 3375 | 3380 | 3380 | 3375 | 966 |
| 488 | 20240416 | 110000 | 1813217105 | 3375 | 3380 | 3380 | 3375 | 2721 |
| 489 | 20240416 | 105900 | 1804031230 | 3375 | 3375 | 3375 | 3375 | 2155 |
| 490 | 20240416 | 105800 | 1796758105 | 3380 | 3380 | 3380 | 3380 | 242 |
| 491 | 20240416 | 105700 | 1795940145 | 3380 | 3380 | 3380 | 3375 | 2706 |
| 492 | 20240416 | 105600 | 1786802885 | 3375 | 3380 | 3380 | 3375 | 1740 |
| 493 | 20240416 | 105500 | 1780922605 | 3380 | 3380 | 3380 | 3380 | 1000 |
| 494 | 20240416 | 105400 | 1777542605 | 3380 | 3385 | 3385 | 3380 | 186 |
| 495 | 20240416 | 105300 | 1776913070 | 3380 | 3385 | 3385 | 3380 | 1113 |
| 496 | 20240416 | 105200 | 1773146070 | 3385 | 3385 | 3390 | 3385 | 124 |
| 497 | 20240416 | 105100 | 1772726290 | 3390 | 3385 | 3390 | 3385 | 292 |
| 498 | 20240416 | 105000 | 1771737770 | 3380 | 3380 | 3380 | 3375 | 2597 |
| 499 | 20240416 | 104900 | 1762965470 | 3380 | 3380 | 3385 | 3380 | 66 |
| 500 | 20240416 | 104800 | 1762742385 | 3380 | 3380 | 3380 | 3380 | 21 |
| 501 | 20240416 | 104700 | 1762671405 | 3380 | 3380 | 3385 | 3380 | 505 |
| 502 | 20240416 | 104600 | 1760963325 | 3380 | 3385 | 3390 | 3380 | 2366 |
| 503 | 20240416 | 104500 | 1752954485 | 3385 | 3380 | 3390 | 3380 | 672 |
| 504 | 20240416 | 104400 | 1750680075 | 3385 | 3380 | 3385 | 3380 | 1552 |
| 505 | 20240416 | 104300 | 1745433280 | 3380 | 3380 | 3380 | 3375 | 1193 |
| 506 | 20240416 | 104200 | 1741401155 | 3380 | 3390 | 3390 | 3380 | 5114 |
| 507 | 20240416 | 104100 | 1724111610 | 3390 | 3390 | 3390 | 3385 | 47 |
| 508 | 20240416 | 104000 | 1723952480 | 3390 | 3390 | 3390 | 3385 | 2074 |
| 509 | 20240416 | 103900 | 1716929130 | 3390 | 3390 | 3390 | 3390 | 1310 |
| 510 | 20240416 | 103800 | 1712488230 | 3390 | 3395 | 3400 | 3390 | 1519 |
| 511 | 20240416 | 103700 | 1707329105 | 3400 | 3395 | 3400 | 3380 | 24455 |
| 512 | 20240416 | 103600 | 1624405955 | 3400 | 3395 | 3400 | 3395 | 535 |
| 513 | 20240416 | 103500 | 1622589605 | 3400 | 3400 | 3410 | 3395 | 1279 |
| 514 | 20240416 | 103400 | 1618239920 | 3410 | 3400 | 3410 | 3400 | 632 |
| 515 | 20240416 | 103300 | 1616088230 | 3400 | 3410 | 3410 | 3400 | 204 |
| 516 | 20240416 | 103200 | 1615394590 | 3410 | 3405 | 3410 | 3395 | 3133 |
| 517 | 20240416 | 103100 | 1604743475 | 3410 | 3410 | 3410 | 3400 | 204 |
| 518 | 20240416 | 103000 | 1604048855 | 3415 | 3400 | 3415 | 3400 | 3854 |
| 519 | 20240416 | 102900 | 1590941205 | 3400 | 3410 | 3410 | 3400 | 1200 |
| 520 | 20240416 | 102800 | 1586854495 | 3405 | 3410 | 3410 | 3405 | 4207 |
| 521 | 20240416 | 102700 | 1572510125 | 3410 | 3410 | 3410 | 3410 | 144 |
| 522 | 20240416 | 102600 | 1572019085 | 3415 | 3410 | 3415 | 3400 | 5498 |
| 523 | 20240416 | 102500 | 1553303170 | 3415 | 3415 | 3415 | 3415 | 2325 |
| 524 | 20240416 | 102400 | 1545363295 | 3415 | 3405 | 3420 | 3400 | 6646 |
| 525 | 20240416 | 102300 | 1522698495 | 3415 | 3415 | 3415 | 3415 | 2262 |
| 526 | 20240416 | 102200 | 1514973765 | 3410 | 3420 | 3420 | 3405 | 12821 |
| 527 | 20240416 | 102100 | 1471280125 | 3420 | 3415 | 3425 | 3415 | 5557 |
| 528 | 20240416 | 102000 | 1452275180 | 3415 | 3415 | 3415 | 3415 | 2649 |
| 529 | 20240416 | 101900 | 1443228845 | 3415 | 3415 | 3415 | 3410 | 3281 |
| 530 | 20240416 | 101800 | 1432029845 | 3415 | 3420 | 3420 | 3415 | 6808 |
| 531 | 20240416 | 101700 | 1408777020 | 3420 | 3420 | 3425 | 3420 | 3370 |
| 532 | 20240416 | 101600 | 1397244700 | 3425 | 3425 | 3425 | 3425 | 4997 |
| 533 | 20240416 | 101500 | 1380129975 | 3425 | 3425 | 3425 | 3425 | 281 |
| 534 | 20240416 | 101400 | 1379167550 | 3425 | 3430 | 3430 | 3425 | 744 |
| 535 | 20240416 | 101300 | 1376618455 | 3425 | 3420 | 3430 | 3420 | 6960 |
| 536 | 20240416 | 101200 | 1352800840 | 3430 | 3425 | 3430 | 3420 | 182 |
| 537 | 20240416 | 101100 | 1352178100 | 3420 | 3425 | 3425 | 3420 | 4172 |
| 538 | 20240416 | 101000 | 1337889005 | 3425 | 3430 | 3430 | 3420 | 2202 |
| 539 | 20240416 | 100900 | 1330348420 | 3430 | 3430 | 3430 | 3425 | 1557 |
| 540 | 20240416 | 100800 | 1325012455 | 3430 | 3435 | 3435 | 3425 | 1286 |
| 541 | 20240416 | 100700 | 1320600205 | 3430 | 3420 | 3430 | 3420 | 9536 |
| 542 | 20240416 | 100600 | 1287921055 | 3420 | 3420 | 3420 | 3420 | 2086 |
| 543 | 20240416 | 100500 | 1280786935 | 3420 | 3420 | 3425 | 3415 | 5427 |
| 544 | 20240416 | 100400 | 1262236590 | 3420 | 3420 | 3425 | 3420 | 6579 |
| 545 | 20240416 | 100300 | 1239733890 | 3420 | 3420 | 3430 | 3415 | 1451 |
| 546 | 20240416 | 100200 | 1234773460 | 3420 | 3420 | 3420 | 3415 | 7984 |
| 547 | 20240416 | 100100 | 1207487710 | 3415 | 3420 | 3420 | 3415 | 3751 |
| 548 | 20240416 | 100000 | 1194659305 | 3425 | 3425 | 3425 | 3425 | 2294 |
| 549 | 20240416 | 095900 | 1186802355 | 3425 | 3420 | 3430 | 3420 | 1862 |
| 550 | 20240416 | 095800 | 1180426500 | 3425 | 3425 | 3430 | 3420 | 1847 |
| 551 | 20240416 | 095700 | 1174100695 | 3430 | 3430 | 3430 | 3430 | 90 |
| 552 | 20240416 | 095600 | 1173791995 | 3430 | 3430 | 3430 | 3425 | 2900 |
| 553 | 20240416 | 095500 | 1163846165 | 3430 | 3425 | 3430 | 3425 | 3177 |
| 554 | 20240416 | 095400 | 1152949305 | 3425 | 3430 | 3430 | 3420 | 6786 |
| 555 | 20240416 | 095300 | 1129719175 | 3430 | 3430 | 3430 | 3425 | 5167 |
| 556 | 20240416 | 095200 | 1112008245 | 3430 | 3430 | 3435 | 3430 | 1488 |
| 557 | 20240416 | 095100 | 1106900315 | 3435 | 3430 | 3440 | 3430 | 3127 |
| 558 | 20240416 | 095000 | 1096167680 | 3430 | 3440 | 3440 | 3425 | 9161 |
| 559 | 20240416 | 094900 | 1064697050 | 3440 | 3430 | 3440 | 3425 | 3261 |
| 560 | 20240416 | 094800 | 1053491830 | 3430 | 3450 | 3450 | 3430 | 8012 |
| 561 | 20240416 | 094700 | 1025960000 | 3455 | 3455 | 3460 | 3440 | 4922 |
| 562 | 20240416 | 094600 | 1008959515 | 3450 | 3445 | 3460 | 3435 | 21361 |
| 563 | 20240416 | 094500 | 935245275 | 3450 | 3445 | 3460 | 3435 | 17527 |
| 564 | 20240416 | 094400 | 874756525 | 3445 | 3425 | 3445 | 3425 | 18653 |
| 565 | 20240416 | 094300 | 810713310 | 3425 | 3410 | 3425 | 3395 | 9591 |
| 566 | 20240416 | 094200 | 777991635 | 3410 | 3405 | 3410 | 3400 | 10264 |
| 567 | 20240416 | 094100 | 743084185 | 3405 | 3410 | 3410 | 3405 | 5128 |
| 568 | 20240416 | 094000 | 725613465 | 3410 | 3410 | 3410 | 3405 | 2754 |
| 569 | 20240416 | 093900 | 716223125 | 3410 | 3405 | 3410 | 3395 | 16560 |
| 570 | 20240416 | 093800 | 659918440 | 3410 | 3400 | 3410 | 3400 | 6023 |
| 571 | 20240416 | 093700 | 639422695 | 3400 | 3385 | 3400 | 3385 | 9457 |
| 572 | 20240416 | 093600 | 607335840 | 3385 | 3385 | 3390 | 3385 | 4632 |
| 573 | 20240416 | 093500 | 591649860 | 3380 | 3365 | 3380 | 3365 | 4605 |
| 574 | 20240416 | 093400 | 576105860 | 3370 | 3370 | 3375 | 3370 | 3300 |
| 575 | 20240416 | 093300 | 564984435 | 3375 | 3370 | 3375 | 3370 | 3230 |
| 576 | 20240416 | 093200 | 554099035 | 3375 | 3375 | 3380 | 3375 | 4944 |
| 577 | 20240416 | 093100 | 537410785 | 3375 | 3380 | 3380 | 3370 | 4381 |
| 578 | 20240416 | 093000 | 522613710 | 3380 | 3370 | 3380 | 3370 | 10334 |
| 579 | 20240416 | 092900 | 487724305 | 3350 | 3345 | 3365 | 3345 | 1452 |
| 580 | 20240416 | 092800 | 482843415 | 3345 | 3345 | 3355 | 3345 | 10733 |
| 581 | 20240416 | 092700 | 446926225 | 3345 | 3345 | 3350 | 3345 | 1923 |
| 582 | 20240416 | 092600 | 440493785 | 3350 | 3360 | 3360 | 3345 | 4112 |
| 583 | 20240416 | 092500 | 426712810 | 3360 | 3375 | 3375 | 3360 | 915 |
| 584 | 20240416 | 092400 | 423635025 | 3380 | 3385 | 3385 | 3375 | 5413 |
| 585 | 20240416 | 092300 | 405362420 | 3380 | 3375 | 3385 | 3370 | 6855 |
| 586 | 20240416 | 092200 | 382188320 | 3375 | 3365 | 3385 | 3365 | 6973 |
| 587 | 20240416 | 092100 | 358642765 | 3365 | 3370 | 3380 | 3360 | 9188 |
| 588 | 20240416 | 092000 | 327657260 | 3360 | 3370 | 3375 | 3360 | 15660 |
| 589 | 20240416 | 091900 | 274851265 | 3370 | 3370 | 3375 | 3355 | 7387 |
| 590 | 20240416 | 091800 | 249965305 | 3370 | 3365 | 3370 | 3350 | 7503 |
| 591 | 20240416 | 091700 | 224716895 | 3350 | 3350 | 3375 | 3340 | 11378 |
| 592 | 20240416 | 091600 | 186451380 | 3350 | 3340 | 3355 | 3340 | 6477 |
| 593 | 20240416 | 091500 | 164741960 | 3340 | 3335 | 3345 | 3335 | 2009 |
| 594 | 20240416 | 091400 | 158033265 | 3325 | 3325 | 3355 | 3325 | 2144 |
| 595 | 20240416 | 091300 | 150867110 | 3325 | 3335 | 3335 | 3325 | 211 |
| 596 | 20240416 | 091200 | 150165305 | 3330 | 3350 | 3350 | 3330 | 3662 |
| 597 | 20240416 | 091100 | 137937710 | 3355 | 3350 | 3355 | 3350 | 2017 |
| 598 | 20240416 | 091000 | 131180745 | 3350 | 3355 | 3355 | 3345 | 765 |
| 599 | 20240416 | 090900 | 128619280 | 3350 | 3360 | 3360 | 3345 | 3358 |
| 600 | 20240416 | 090800 | 117355195 | 3360 | 3335 | 3365 | 3335 | 9873 |
| 601 | 20240416 | 090700 | 84265130 | 3345 | 3345 | 3350 | 3330 | 3895 |
| 602 | 20240416 | 090600 | 71245955 | 3345 | 3340 | 3345 | 3335 | 3325 |
| 603 | 20240416 | 090500 | 60148195 | 3340 | 3330 | 3340 | 3330 | 1779 |
| 604 | 20240416 | 090400 | 54220760 | 3330 | 3320 | 3330 | 3315 | 1988 |
| 605 | 20240416 | 090300 | 47618700 | 3320 | 3305 | 3320 | 3305 | 6410 |
| 606 | 20240416 | 090200 | 26415815 | 3310 | 3310 | 3310 | 3305 | 373 |
| 607 | 20240416 | 090100 | 25182055 | 3300 | 3290 | 3300 | 3290 | 649 |
| 608 | 20240416 | 090000 | 23040855 | 3290 | 3310 | 3315 | 3290 | 5961 |